Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanotech Security Corp (TSV: NTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 1.140 1.140 1.140 0 +0.04(+3.64%)
Jul 28, 2016 1.140 1.150 1.100 1.100 14,350 -0.03(-2.65%)
Jul 27, 2016 1.150 1.150 1.130 1.130 8,400 -0.03(-2.59%)
Jul 26, 2016 1.160 1.160 1.160 1.160 1,750 +0.01(+0.87%)
Jul 25, 2016 1.180 1.180 1.150 1.150 24,600 -0.03(-2.54%)
Jul 22, 2016 1.190 1.200 1.170 1.180 11,030 +0.00(+0.00%)
Jul 21, 2016 1.190 1.190 1.180 1.180 58,790 -0.02(-1.67%)
Jul 20, 2016 1.200 1.200 1.200 1.200 10,000 +0.01(+0.84%)
Jul 19, 2016 1.160 1.190 1.160 1.190 4,500 -0.01(-0.83%)
Jul 18, 2016 1.190 1.210 1.170 1.200 55,174 +0.01(+0.84%)
Jul 15, 2016 1.180 1.200 1.180 1.190 63,800 +0.04(+3.48%)
Jul 14, 2016 1.150 1.190 1.130 1.150 31,700 +0.00(+0.00%)
Jul 13, 2016 1.150 1.150 1.110 1.150 18,150 +0.00(+0.00%)
Jul 12, 2016 1.150 1.170 1.140 1.150 12,800 +0.01(+0.88%)
Jul 11, 2016 1.150 1.160 1.140 1.140 21,900 -0.01(-0.87%)
Jul 08, 2016 1.130 1.150 1.080 1.150 26,900 +0.03(+2.68%)
Jul 07, 2016 1.080 1.120 1.080 1.120 3,950 +0.00(+0.00%)
Jul 05, 2016 1.100 1.150 1.100 1.120 31,680 +0.04(+3.70%)
Jul 04, 2016 1.120 1.120 1.080 1.080 13,680 -0.05(-4.42%)
Jun 30, 2016 1.130 1.130 1.130 0 +0.01(+0.89%)
Jun 29, 2016 1.140 1.140 1.110 1.120 9,000 +0.01(+0.90%)
Jun 28, 2016 1.150 1.200 1.110 1.110 57,032 -0.05(-4.31%)
Jun 27, 2016 1.160 1.160 1.160 1.160 1,100 +0.00(+0.00%)
Jun 24, 2016 1.180 1.180 1.130 1.160 76,080 -0.04(-3.33%)
Jun 23, 2016 1.170 1.200 1.170 1.200 53,300 +0.02(+1.69%)
Jun 22, 2016 1.150 1.180 1.150 1.180 23,400 +0.06(+5.36%)
Jun 21, 2016 1.090 1.150 1.090 1.120 36,450 -0.06(-5.08%)
Jun 20, 2016 1.180 1.180 1.180 1.180 4,000 +0.05(+4.42%)
Jun 17, 2016 1.190 1.190 1.130 1.130 26,700 -0.05(-4.24%)
Jun 16, 2016 1.110 1.180 1.110 1.180 13,500 +0.04(+3.51%)
Jun 15, 2016 1.140 1.200 1.130 1.140 23,680 +0.03(+2.70%)
Jun 14, 2016 1.080 1.130 1.080 1.110 11,000 +0.03(+2.78%)
Jun 13, 2016 1.040 1.120 1.010 1.080 59,700 +0.06(+5.88%)
Jun 10, 2016 1.030 1.040 1.020 1.020 85,100 -0.02(-1.92%)
Jun 09, 2016 1.000 1.070 1.000 1.040 27,500 +0.03(+2.97%)
Jun 08, 2016 1.060 1.070 1.010 1.010 144,230 -0.03(-2.88%)
Jun 07, 2016 1.040 1.080 1.030 1.040 104,230 +0.01(+0.97%)
Jun 06, 2016 1.040 1.060 1.030 1.030 103,400 -0.01(-0.96%)
Jun 03, 2016 1.060 1.060 1.050 1.040 197,380 -0.02(-1.89%)
Jun 02, 2016 1.050 1.060 1.050 1.060 186,200 +0.04(+3.92%)
Jun 01, 2016 1.090 1.090 1.000 1.020 231,665 -0.08(-7.27%)
May 31, 2016 1.110 1.170 1.100 1.100 126,999 -0.02(-1.79%)
May 30, 2016 1.150 1.150 1.110 1.120 150,150 -0.03(-2.61%)
May 27, 2016 1.160 1.160 1.110 1.150 421,441 -0.01(-0.86%)
May 26, 2016 1.160 1.180 1.140 1.160 136,800 +0.01(+0.87%)
May 25, 2016 1.200 1.200 1.150 1.150 31,600 -0.05(-4.17%)
May 24, 2016 1.180 1.200 1.100 1.200 132,250 -0.01(-0.83%)
May 20, 2016 1.210 1.210 1.210 0 +0.03(+2.54%)
May 19, 2016 1.170 1.230 1.170 1.180 37,100 +0.01(+0.85%)
May 18, 2016 1.180 1.230 1.170 1.170 7,500 -0.01(-0.85%)
May 17, 2016 1.210 1.240 1.180 1.180 79,700 -0.03(-2.48%)
May 16, 2016 1.200 1.220 1.190 1.210 249,524 +0.05(+4.31%)
May 13, 2016 1.150 1.170 1.140 1.160 462,055 +0.05(+4.50%)
May 12, 2016 1.160 1.320 1.110 1.110 560,888 +0.03(+2.78%)
May 11, 2016 1.100 1.100 1.080 1.080 9,800 +0.00(+0.00%)
May 10, 2016 1.140 1.140 1.080 1.080 33,928 -0.04(-3.57%)
May 09, 2016 1.130 1.130 1.120 1.120 6,500 +0.00(+0.00%)
May 06, 2016 1.150 1.150 1.100 1.120 9,000 -0.03(-2.61%)
May 05, 2016 1.150 1.150 1.100 1.150 11,000 +0.00(+0.00%)
May 04, 2016 1.210 1.220 1.130 1.150 36,313 +0.00(+0.00%)
May 03, 2016 1.160 1.210 1.140 1.150 20,232 -0.01(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.